Takeda Pharmaceutical Company Limited (TAK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TAK Historical Performance
Short-Term Returns
TAK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Takeda Pharmaceutical Company Limited (TAK) trades at $16.64, representing a +10.5% return over the past year. The stock has delivered a +17.6% total return over five years (-0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.29 on February 1, 2018. From this peak, TAK has corrected -46.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVO (-32.2% 1Y), AZN (+31.6% 1Y), and SNY (-17.4% 1Y), TAK has underperformed the peer group average. Compare TAK vs NVO →
TAK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 16.91 | 16.91 | 16.61 | 16.64 | 5.13M | -0.48% |
| 2026-05-06 | 16.76 | 16.80 | 16.59 | 16.72 | 3.34M | +1.03% |
| 2026-05-05 | 16.57 | 16.63 | 16.50 | 16.55 | 2.13M | -0.06% |
| 2026-05-04 | 16.55 | 16.71 | 16.52 | 16.56 | 1.58M | -0.36% |
| 2026-05-01 | 16.64 | 16.71 | 16.55 | 16.62 | 1.17M | -0.36% |
| 2026-04-30 | 16.70 | 16.77 | 16.64 | 16.68 | 1.94M | +2.33% |
| 2026-04-29 | 16.31 | 16.39 | 16.24 | 16.30 | 2.22M | -0.67% |
| 2026-04-28 | 16.51 | 16.55 | 16.34 | 16.41 | 2.55M | +0.31% |
| 2026-04-27 | 16.46 | 16.56 | 16.34 | 16.36 | 2.06M | -1.62% |
| 2026-04-24 | 16.68 | 16.68 | 16.56 | 16.63 | 1.47M | -0.12% |
| 2026-04-23 | 16.71 | 16.78 | 16.55 | 16.65 | 1.82M | +0.30% |
| 2026-04-22 | 16.78 | 16.88 | 16.58 | 16.60 | 3.10M | -2.70% |
| 2026-04-21 | 17.29 | 17.29 | 17.06 | 17.06 | 3.60M | -2.79% |
| 2026-04-20 | 17.66 | 17.72 | 17.55 | 17.55 | 2.62M | -1.52% |
| 2026-04-17 | 17.79 | 17.97 | 17.79 | 17.82 | 2.50M | +0.22% |
| 2026-04-16 | 17.82 | 17.88 | 17.70 | 17.78 | 2.97M | -0.39% |
| 2026-04-15 | 17.90 | 17.96 | 17.83 | 17.85 | 2.56M | 0.00% |
| 2026-04-14 | 17.77 | 17.93 | 17.72 | 17.85 | 3.18M | +0.17% |
| 2026-04-13 | 17.78 | 17.86 | 17.61 | 17.82 | 2.79M | -1.44% |
| 2026-04-10 | 18.19 | 18.23 | 18.05 | 18.08 | 2.68M | -2.06% |
| 2026-04-09 | 18.33 | 18.60 | 18.30 | 18.46 | 2.80M | -1.07% |
| 2026-04-08 | 18.54 | 18.75 | 18.41 | 18.66 | 3.26M | +2.02% |
| 2026-04-07 | 18.23 | 18.30 | 18.07 | 18.29 | 4.22M | +0.38% |
| 2026-04-06 | 18.26 | 18.34 | 18.16 | 18.22 | 3.58M | -2.77% |
| 2026-04-02 | 18.56 | 18.83 | 18.46 | 18.74 | 2.50M | -0.16% |
| 2026-04-01 | 18.57 | 18.89 | 18.57 | 18.77 | 4.07M | +1.35% |
| 2026-03-31 | 18.22 | 18.59 | 18.18 | 18.52 | 4.95M | +1.37% |
| 2026-03-30 | 18.20 | 18.34 | 18.14 | 18.27 | 3.19M | +2.01% |
| 2026-03-27 | 18.00 | 18.19 | 17.87 | 17.91 | 2.31M | -0.83% |
| 2026-03-26 | 18.09 | 18.27 | 18.04 | 18.06 | 2.36M | -1.26% |
Full TAK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See TAK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TAK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TAK vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonTAK — Frequently Asked Questions
Quick answers to the most common questions about buying TAK stock.
How has TAK stock performed recently?
TAK returned +10.5% over the past year, beating its 5-year annualized CAGR of -0.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TAK's all-time high price?
Takeda Pharmaceutical Company Limited reached $31.29 on 2018-02-01. The 52-week high is $18.89. Current 1-year return of +10.5% places the stock closer to historical peaks.
Where can I download TAK historical price data?
This page provides TAK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.